31,800€
-2,45%
Echtzeit-Aktienkurs CHAPTERS GROUP INH O.N.
Bid:
Ask:
Aktienkurse zur CHAPTERS GROUP INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 32,80 | 32,80 | 31,50 | 32,00 | -2,44% | - |
| 27.02.2025 | 33,50 | 33,80 | 32,00 | 32,80 | -2,38% | - |
| 26.02.2025 | 32,00 | 33,70 | 32,00 | 33,60 | 5,00% | - |
| 25.02.2025 | 33,40 | 33,90 | 31,60 | 32,00 | -4,19% | 735,00 |
| 24.02.2025 | 32,40 | 33,50 | 32,40 | 33,40 | 3,09% | - |
| 21.02.2025 | 32,10 | 32,40 | 31,60 | 32,40 | 0,31% | - |
| 20.02.2025 | 32,80 | 33,20 | 31,80 | 32,30 | -1,52% | - |
| 19.02.2025 | 31,80 | 33,70 | 31,30 | 32,80 | 3,14% | - |
| 18.02.2025 | 31,80 | 32,40 | 31,40 | 31,80 | 0,00% | - |
| 17.02.2025 | 31,80 | 31,90 | 31,60 | 31,80 | 0,00% | - |
| 14.02.2025 | 31,60 | 31,80 | 31,30 | 31,80 | 0,63% | - |
| 13.02.2025 | 31,50 | 33,50 | 31,20 | 31,60 | -1,56% | - |
| 12.02.2025 | 31,50 | 32,10 | 31,00 | 32,10 | 3,55% | 1.728,00 |
| 11.02.2025 | 31,20 | 31,90 | 30,90 | 31,00 | -0,64% | - |
| 10.02.2025 | 31,40 | 31,70 | 30,80 | 31,20 | -0,64% | - |
| 07.02.2025 | 32,90 | 32,90 | 30,90 | 31,40 | -4,85% | - |
| 06.02.2025 | 34,70 | 35,40 | 32,60 | 33,00 | -2,65% | 415,00 |
| 05.02.2025 | 30,80 | 35,40 | 30,70 | 33,90 | 10,06% | - |
| 04.02.2025 | 31,50 | 31,60 | 30,50 | 30,80 | -2,22% | - |
| 03.02.2025 | 30,80 | 31,50 | 30,50 | 31,50 | 2,27% | - |
| 31.01.2025 | 30,40 | 30,80 | 30,40 | 30,80 | 1,32% | - |
| 30.01.2025 | 31,00 | 31,20 | 30,00 | 30,40 | -1,94% | 1.020,00 |
| 29.01.2025 | 31,30 | 31,80 | 30,50 | 31,00 | -0,96% | 510,00 |
| 28.01.2025 | 31,00 | 31,30 | 30,00 | 31,30 | 0,97% | 1.340,00 |
| 27.01.2025 | 31,20 | 33,10 | 30,70 | 31,00 | 0,65% | 4.238,00 |
| 24.01.2025 | 29,60 | 31,20 | 29,60 | 30,80 | 4,05% | 234,00 |
| 23.01.2025 | 29,40 | 29,90 | 29,00 | 29,60 | 0,00% | - |
| 22.01.2025 | 29,80 | 30,30 | 29,50 | 29,60 | -1,33% | - |
| 21.01.2025 | 29,60 | 30,60 | 29,30 | 30,00 | 1,35% | - |
| 20.01.2025 | 29,40 | 29,60 | 29,20 | 29,60 | 0,68% | - |
| 17.01.2025 | 28,80 | 29,40 | 28,80 | 29,40 | 1,38% | 966,00 |
| 16.01.2025 | 29,20 | 29,20 | 29,00 | 29,00 | -0,68% | - |
| 15.01.2025 | 29,00 | 29,30 | 28,90 | 29,20 | 0,34% | - |
| 14.01.2025 | 29,30 | 29,50 | 28,80 | 29,10 | -0,68% | - |
| 13.01.2025 | 28,00 | 29,30 | 28,00 | 29,30 | 4,64% | - |
| 10.01.2025 | 28,20 | 28,80 | 27,90 | 28,00 | -0,71% | - |
| 09.01.2025 | 26,80 | 31,20 | 26,80 | 28,20 | 5,22% | - |
| 08.01.2025 | 25,20 | 26,90 | 25,20 | 26,80 | 6,35% | - |
| 07.01.2025 | 25,00 | 25,20 | 24,70 | 25,20 | 1,20% | - |
| 06.01.2025 | 25,00 | 25,20 | 24,80 | 24,90 | -1,19% | - |
| 03.01.2025 | 25,40 | 25,40 | 24,90 | 25,20 | -0,40% | - |
| 02.01.2025 | 25,00 | 25,40 | 25,00 | 25,30 | 0,40% | - |
| 30.12.2024 | 24,70 | 26,00 | 24,30 | 25,20 | 2,02% | 4.600,00 |
| 27.12.2024 | 24,30 | 24,90 | 24,10 | 24,70 | 2,07% | - |
| 23.12.2024 | 24,20 | 24,60 | 23,70 | 24,20 | 0,41% | - |
| 20.12.2024 | 24,40 | 24,80 | 22,20 | 24,10 | -2,43% | - |
| 19.12.2024 | 24,40 | 24,80 | 24,30 | 24,70 | 1,23% | - |
| 18.12.2024 | 24,40 | 24,60 | 24,20 | 24,40 | -0,81% | - |
| 17.12.2024 | 24,60 | 24,70 | 24,40 | 24,60 | 0,00% | - |
| 16.12.2024 | 24,40 | 24,70 | 24,10 | 24,60 | 0,82% | - |
| 13.12.2024 | 25,00 | 25,00 | 24,40 | 24,40 | -2,40% | - |
| 12.12.2024 | 25,00 | 25,00 | 24,50 | 25,00 | 0,00% | - |
| 11.12.2024 | 23,60 | 25,00 | 23,50 | 25,00 | 5,04% | - |
| 10.12.2024 | 23,80 | 23,90 | 23,50 | 23,80 | 0,00% | - |
| 09.12.2024 | 23,60 | 23,80 | 23,50 | 23,80 | 0,00% | - |
| 06.12.2024 | 23,60 | 23,90 | 23,40 | 23,80 | 0,85% | - |
| 05.12.2024 | 23,60 | 23,70 | 23,50 | 23,60 | 0,00% | - |
| 04.12.2024 | 23,20 | 23,90 | 23,10 | 23,60 | -0,42% | - |
| 03.12.2024 | 23,40 | 23,70 | 23,00 | 23,70 | 0,42% | - |
| 02.12.2024 | 24,00 | 24,00 | 23,60 | 23,60 | -1,67% | - |
| 29.11.2024 | 23,40 | 24,00 | 23,30 | 24,00 | 2,56% | - |
| 28.11.2024 | 23,80 | 24,00 | 23,40 | 23,40 | -2,50% | - |
| 27.11.2024 | 23,00 | 24,20 | 22,70 | 24,00 | 4,35% | - |
| 26.11.2024 | 23,10 | 23,10 | 22,30 | 23,00 | -0,43% | - |
| 25.11.2024 | 23,00 | 23,60 | 23,00 | 23,10 | -0,43% | - |
| 22.11.2024 | 23,20 | 23,70 | 23,20 | 23,20 | 0,00% | - |
| 21.11.2024 | 23,60 | 23,60 | 23,10 | 23,20 | -1,69% | - |
| 20.11.2024 | 23,80 | 23,80 | 23,20 | 23,60 | -0,84% | - |
| 19.11.2024 | 23,60 | 23,80 | 23,50 | 23,80 | 0,85% | - |
| 18.11.2024 | 23,20 | 23,60 | 23,10 | 23,60 | 1,72% | - |
| 15.11.2024 | 23,40 | 23,40 | 23,10 | 23,20 | -0,85% | - |
| 14.11.2024 | 22,80 | 23,40 | 22,80 | 23,40 | 2,18% | - |
| 13.11.2024 | 23,80 | 23,80 | 22,80 | 22,90 | -3,78% | - |
| 12.11.2024 | 23,80 | 24,00 | 23,50 | 23,80 | 0,00% | - |
| 11.11.2024 | 23,80 | 24,20 | 23,70 | 23,80 | -0,83% | - |
| 08.11.2024 | 24,10 | 25,20 | 23,60 | 24,00 | 1,69% | - |
| 07.11.2024 | 23,70 | 23,80 | 23,50 | 23,60 | -0,84% | - |
| 06.11.2024 | 23,60 | 23,90 | 23,60 | 23,80 | 0,85% | - |
| 05.11.2024 | 23,40 | 23,70 | 23,40 | 23,60 | 0,85% | - |
| 04.11.2024 | 23,20 | 23,70 | 23,20 | 23,40 | 0,00% | - |
| 01.11.2024 | 23,90 | 23,90 | 23,40 | 23,40 | -1,68% | - |
| 31.10.2024 | 23,40 | 23,80 | 23,40 | 23,80 | 1,71% | - |
| 30.10.2024 | 23,40 | 23,60 | 23,40 | 23,40 | 0,00% | - |
| 29.10.2024 | 23,60 | 23,80 | 23,10 | 23,40 | -0,85% | - |
| 28.10.2024 | 23,70 | 23,90 | 23,30 | 23,60 | -0,84% | - |
| 25.10.2024 | 23,60 | 23,90 | 23,40 | 23,80 | 0,42% | 261,00 |
| 24.10.2024 | 23,70 | 23,80 | 23,40 | 23,70 | -0,42% | 1.600,00 |
| 23.10.2024 | 24,00 | 24,00 | 23,60 | 23,80 | -0,42% | - |
| 22.10.2024 | 24,00 | 24,10 | 23,70 | 23,90 | -0,42% | - |
| 21.10.2024 | 24,30 | 24,30 | 23,80 | 24,00 | -2,44% | 1.470,00 |
| 18.10.2024 | 24,00 | 24,70 | 23,10 | 24,60 | 2,50% | 1.000,00 |
| 17.10.2024 | 23,80 | 24,00 | 23,40 | 24,00 | 0,84% | - |
| 16.10.2024 | 22,80 | 23,90 | 22,70 | 23,80 | 3,48% | - |
| 15.10.2024 | 23,20 | 23,20 | 22,90 | 23,00 | -0,86% | - |
| 14.10.2024 | 23,40 | 23,50 | 23,00 | 23,20 | -0,85% | - |
| 11.10.2024 | 22,90 | 23,50 | 22,90 | 23,40 | 2,63% | - |
| 10.10.2024 | 23,50 | 23,90 | 22,80 | 22,80 | -3,39% | - |
| 09.10.2024 | 23,80 | 23,80 | 23,50 | 23,60 | -0,84% | - |
| 08.10.2024 | 23,80 | 23,80 | 23,70 | 23,80 | 0,00% | - |
| 07.10.2024 | 23,60 | 23,80 | 23,60 | 23,80 | 0,85% | - |